Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

EFI (NQ: EFII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 18.66 19.33 18.00 19.22 299,800 +0.48(+2.56%)
Apr 29, 2003 19.17 19.25 17.11 18.74 431,000 -0.41(-2.14%)
Apr 28, 2003 19.10 19.34 19.04 19.15 272,000 +0.16(+0.84%)
Apr 25, 2003 19.21 19.35 18.90 18.99 225,300 -0.25(-1.30%)
Apr 24, 2003 19.50 19.75 19.17 19.24 260,200 -0.36(-1.84%)
Apr 23, 2003 19.42 19.65 19.37 19.60 224,600 +0.01(+0.05%)
Apr 22, 2003 19.61 19.79 19.38 19.59 586,900 -0.06(-0.31%)
Apr 21, 2003 19.81 19.88 19.44 19.65 617,500 -0.25(-1.26%)
Apr 17, 2003 19.25 20.39 19.08 19.90 801,900 +1.17(+6.25%)
Apr 16, 2003 18.92 19.34 18.64 18.73 383,300 -0.06(-0.32%)
Apr 15, 2003 18.88 18.98 18.37 18.79 247,400 -0.16(-0.84%)
Apr 14, 2003 18.33 19.00 18.13 18.95 234,700 +0.73(+4.01%)
Apr 11, 2003 18.31 18.70 18.16 18.22 197,200 -0.20(-1.09%)
Apr 10, 2003 17.96 18.60 17.96 18.42 270,500 +0.43(+2.39%)
Apr 09, 2003 18.37 18.62 17.90 17.99 202,100 -0.46(-2.49%)
Apr 08, 2003 18.61 18.71 18.35 18.45 196,500 -0.22(-1.18%)
Apr 07, 2003 18.93 19.06 18.60 18.67 241,400 -0.15(-0.80%)
Apr 04, 2003 18.80 18.95 18.63 18.82 243,200 -0.07(-0.37%)
Apr 03, 2003 18.55 19.04 18.41 18.89 544,300 +0.18(+0.96%)
Apr 02, 2003 17.66 18.89 17.57 18.71 372,300 +1.08(+6.13%)
Apr 01, 2003 17.60 17.72 17.40 17.63 187,600 -0.06(-0.33%)
Mar 31, 2003 17.70 17.85 17.45 17.69 274,953 -0.01(-0.06%)
Mar 28, 2003 17.72 17.87 17.63 17.70 123,900 -0.02(-0.11%)
Mar 27, 2003 17.50 17.76 17.25 17.72 265,499 +0.15(+0.85%)
Mar 26, 2003 17.60 17.69 17.40 17.57 456,373 -0.09(-0.52%)
Mar 25, 2003 17.50 17.78 17.20 17.66 475,099 +0.13(+0.75%)
Mar 24, 2003 18.00 18.00 17.33 17.53 454,367 -0.65(-3.58%)
Mar 21, 2003 17.24 18.19 17.24 18.18 595,858 +1.02(+5.94%)
Mar 20, 2003 16.90 17.17 16.71 17.16 162,420 +0.14(+0.82%)
Mar 19, 2003 16.90 17.11 16.67 17.02 205,927 -0.06(-0.35%)
Mar 18, 2003 16.89 17.08 16.52 17.08 192,954 +0.23(+1.36%)
Mar 17, 2003 16.05 16.85 15.98 16.85 233,276 +0.72(+4.46%)
Mar 14, 2003 16.01 16.37 15.86 16.13 267,200 +0.00(+0.00%)
Mar 13, 2003 15.49 16.13 15.39 16.13 299,400 +0.64(+4.13%)
Mar 12, 2003 15.47 15.60 15.31 15.49 364,104 -0.07(-0.45%)
Mar 11, 2003 15.65 15.94 15.51 15.56 349,000 -0.13(-0.83%)
Mar 10, 2003 16.14 16.49 15.66 15.69 482,000 -0.55(-3.39%)
Mar 07, 2003 16.26 16.40 16.16 16.24 114,346 -0.08(-0.49%)
Mar 06, 2003 16.25 16.45 16.04 16.32 118,400 -0.08(-0.49%)
Mar 05, 2003 16.30 16.40 16.17 16.40 153,400 +0.09(+0.55%)
Mar 04, 2003 16.64 16.64 16.29 16.31 195,700 -0.26(-1.57%)
Mar 03, 2003 16.55 16.80 16.41 16.57 243,200 -0.02(-0.12%)
Feb 28, 2003 16.21 16.64 16.21 16.59 160,400 +0.24(+1.46%)
Feb 27, 2003 16.08 16.50 15.92 16.35 280,200 +0.40(+2.51%)
Feb 26, 2003 16.26 16.28 15.67 15.95 359,000 -0.30(-1.84%)
Feb 25, 2003 16.13 16.45 15.90 16.25 275,100 +0.12(+0.74%)
Feb 24, 2003 16.50 16.60 16.13 16.13 261,000 -0.51(-3.06%)
Feb 21, 2003 16.50 16.69 16.32 16.64 336,200 +0.02(+0.12%)
Feb 20, 2003 16.40 17.00 16.40 16.62 272,700 +0.20(+1.22%)
Feb 19, 2003 16.84 16.84 16.20 16.42 389,700 -0.59(-3.46%)
Feb 18, 2003 16.65 17.12 16.55 17.01 252,800 +0.31(+1.85%)
Feb 14, 2003 16.52 16.98 16.37 16.70 197,100 +0.18(+1.09%)
Feb 13, 2003 16.35 16.54 16.10 16.52 417,300 +0.19(+1.16%)
Feb 12, 2003 16.64 16.89 16.33 16.33 467,100 -0.46(-2.74%)
Feb 11, 2003 17.32 17.38 16.54 16.79 486,400 -0.45(-2.61%)
Feb 10, 2003 17.22 17.31 16.64 17.24 658,400 -0.06(-0.35%)
Feb 07, 2003 17.35 17.54 17.20 17.30 357,700 -0.13(-0.75%)
Feb 06, 2003 17.20 17.45 17.16 17.43 308,700 +0.13(+0.75%)
Feb 05, 2003 17.50 17.67 17.20 17.30 342,800 -0.10(-0.57%)
Feb 04, 2003 17.30 17.47 17.25 17.40 395,300 +0.01(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.